Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(NVDS)
Sector: n/a
$25.75
$-0.08 -0.29
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $25.70 $25.75 $25.70 $25.75 110
15/05/2025 $30.55 $29.85 $23.80 $25.83 0
14/05/2025 $30.55 $30.55 $23.63 $25.85 0
13/05/2025 $30.55 $31.73 $25.63 $26.70 0
12/05/2025 $30.55 $31.23 $24.95 $28.70 0
09/05/2025 $30.55 $32.28 $26.35 $30.00 0
08/05/2025 $30.55 $32.15 $26.45 $29.75 0
07/05/2025 $30.55 $30.90 $30.55 $30.90 84
06/05/2025 $31.25 $32.90 $27.85 $30.95 0
05/05/2025 $31.25 $33.05 $27.50 $30.48 0
02/05/2025 $31.25 $33.05 $27.50 $30.48 0
01/05/2025 $31.25 $31.85 $30.55 $30.55 28
30/04/2025 $32.35 $34.10 $29.53 $32.92 0
29/04/2025 $32.35 $33.58 $29.15 $32.15 0
28/04/2025 $32.35 $33.45 $29.10 $32.83 0
25/04/2025 $32.35 $32.35 $32.28 $32.28 32
24/04/2025 $34.09 $34.75 $30.35 $33.30 0
23/04/2025 $34.09 $38.58 $30.03 $34.10 0
22/04/2025 $34.09 $39.30 $31.30 $35.55 0
21/04/2025 $34.09 $37.83 $29.80 $35.05 0
18/04/2025 $34.09 $37.83 $29.80 $35.05 0
17/04/2025 $34.09 $37.83 $29.80 $35.05 0
16/04/2025 $34.09 $37.48 $29.90 $33.53 0
15/04/2025 $34.09 $36.03 $28.70 $31.58 0
14/04/2025 $34.09 $34.65 $27.03 $31.80 0
11/04/2025 $34.09 $36.10 $28.60 $32.70 0
10/04/2025 $34.09 $37.13 $26.61 $32.89 0
09/04/2025 $34.09 $42.14 $32.88 $37.13 0
08/04/2025 $34.09 $36.07 $34.09 $36.06 14
07/04/2025 $37.69 $39.31 $37.69 $39.31 80
04/04/2025 $35.91 $39.00 $35.91 $38.92 118
03/04/2025 $35.87 $36.13 $34.82 $36.13 204
02/04/2025 $33.58 $35.98 $33.70 $33.90 0
01/04/2025 $33.58 $35.90 $33.36 $34.26 0
31/03/2025 $33.58 $36.46 $33.90 $35.42 0
28/03/2025 $33.58 $34.08 $33.58 $34.08 37
27/03/2025 $30.86 $36.88 $31.94 $33.19 0
26/03/2025 $30.86 $32.92 $30.06 $32.81 0
25/03/2025 $30.86 $31.07 $30.86 $31.07 21
24/03/2025 $32.67 $32.46 $30.47 $30.80 0
21/03/2025 $32.67 $33.05 $31.06 $31.99 0
20/03/2025 $32.67 $32.67 $31.71 $31.71 42
19/03/2025 $31.60 $33.07 $30.99 $31.78 0
18/03/2025 $31.60 $34.92 $30.82 $31.97 0
17/03/2025 $31.60 $31.86 $29.72 $31.72 0
14/03/2025 $31.60 $31.60 $31.21 $31.20 80
13/03/2025 $33.51 $33.45 $31.41 $32.51 0
12/03/2025 $33.51 $33.53 $32.55 $32.54 642
11/03/2025 $34.70 $36.00 $34.70 $34.76 211
10/03/2025 $34.63 $35.04 $34.63 $35.04 349
07/03/2025 $33.28 $34.92 $32.82 $34.62 0
06/03/2025 $33.28 $33.32 $33.28 $33.31 10
05/03/2025 $32.57 $32.99 $32.57 $32.99 12
04/03/2025 $33.82 $34.06 $33.82 $34.06 329
03/03/2025 $30.06 $32.32 $29.78 $32.10 0
28/02/2025 $30.06 $33.42 $30.37 $31.58 0
27/02/2025 $30.06 $30.77 $28.08 $30.59 0
26/02/2025 $30.06 $30.06 $29.19 $29.19 100
25/02/2025 $27.73 $31.59 $27.73 $30.69 0
24/02/2025 $27.73 $30.79 $26.05 $28.93 0
21/02/2025 $27.73 $30.58 $25.38 $27.91 0
20/02/2025 $27.73 $28.12 $27.73 $28.11 2
19/02/2025 $29.02 $30.17 $25.04 $27.75 0
18/02/2025 $29.02 $30.02 $24.87 $27.52 0
17/02/2025 $29.02 $30.04 $25.18 $27.82 0
14/02/2025 $29.02 $31.45 $25.56 $28.43 0
13/02/2025 $29.02 $32.58 $27.17 $28.64 0
12/02/2025 $29.02 $29.79 $29.02 $29.78 1
11/02/2025 $29.61 $31.78 $26.88 $29.02 0
10/02/2025 $29.61 $29.61 $28.82 $29.13 92
07/02/2025 $30.15 $30.25 $30.15 $30.25 100
06/02/2025 $33.00 $33.60 $28.13 $31.66 0
05/02/2025 $33.00 $33.00 $31.66 $31.66 10
04/02/2025 $32.91 $32.91 $32.51 $33.57 19
03/02/2025 $34.35 $34.35 $33.57 $33.57 19
31/01/2025 $30.44 $35.02 $28.25 $30.90 0
30/01/2025 $30.44 $32.75 $31.72 $32.75 11
29/01/2025 $30.44 $32.05 $31.82 $31.82 11
28/01/2025 $30.44 $32.96 $31.48 $32.96 15
27/01/2025 $30.44 $33.44 $28.93 $33.22 181
24/01/2025 $27.99 $28.03 $27.70 $28.03 10
23/01/2025 $27.99 $28.30 $27.90 $27.93 24
22/01/2025 $28.12 $28.26 $27.79 $27.92 37
21/01/2025 $29.75 $32.31 $26.43 $29.35 0
20/01/2025 $29.75 $31.72 $26.97 $29.21 0
17/01/2025 $29.75 $29.75 $29.51 $29.50 10
16/01/2025 $30.54 $31.97 $26.39 $30.54 0
15/01/2025 $30.54 $30.54 $30.54 $30.54 24
14/01/2025 $31.16 $32.63 $27.48 $31.19 0
13/01/2025 $31.16 $31.16 $31.03 $31.03 600
10/01/2025 $27.23 $31.88 $27.02 $30.16 0
09/01/2025 $27.23 $31.92 $27.12 $29.42 0
08/01/2025 $27.23 $29.20 $28.54 $29.19 9
07/01/2025 $27.23 $29.11 $27.23 $28.72 10
06/01/2025 $28.00 $28.00 $27.01 $27.00 5
03/01/2025 $30.46 $32.10 $26.95 $28.68 0
02/01/2025 $30.46 $33.17 $27.86 $29.87 0
01/01/2025 $30.46 $32.58 $27.47 $29.77 0
31/12/2024 $30.46 $32.58 $27.47 $29.77 0
30/12/2024 $30.46 $30.78 $30.01 $30.00 25
27/12/2024 $30.08 $30.08 $30.08 $30.08 16
26/12/2024 $29.00 $31.97 $26.92 $29.41 0
25/12/2024 $29.00 $31.97 $26.92 $29.41 0
24/12/2024 $29.00 $31.97 $26.92 $29.41 0
23/12/2024 $29.00 $30.09 $29.00 $30.08 133
20/12/2024 $31.02 $34.95 $28.81 $30.85 0
19/12/2024 $31.02 $31.02 $31.00 $31.00 1
18/12/2024 $29.78 $30.49 $29.77 $30.49 24
17/12/2024 $32.19 $32.19 $32.01 $32.01 13
16/12/2024 $31.08 $31.53 $30.83 $31.52 23
13/12/2024 $29.49 $31.05 $29.49 $31.05 18
12/12/2024 $0.40 $0.41 $0.39 $0.40 0
11/12/2024 $0.40 $0.40 $0.40 $0.40 420
10/12/2024 $0.40 $0.40 $0.38 $0.40 184
09/12/2024 $0.38 $0.40 $0.38 $0.40 19
06/12/2024 $0.38 $0.41 $0.34 $0.39 0
05/12/2024 $0.38 $0.42 $0.35 $0.38 0
04/12/2024 $0.38 $0.42 $0.36 $0.39 0
03/12/2024 $0.38 $0.44 $0.37 $0.40 0
02/12/2024 $0.38 $0.40 $0.40 $0.40 3
29/11/2024 $0.38 $0.44 $0.37 $0.40 0
28/11/2024 $0.38 $0.42 $0.40 $0.40 0
27/11/2024 $0.38 $0.42 $0.41 $0.42 12
26/11/2024 $0.38 $0.44 $0.37 $0.40 0
25/11/2024 $0.38 $0.40 $0.39 $0.40 30
22/11/2024 $0.38 $0.41 $0.35 $0.38 46
21/11/2024 $0.38 $0.38 $0.37 $0.38 4,997
20/11/2024 $0.38 $0.38 $0.38 $0.38 5,217
19/11/2024 $0.40 $0.41 $0.37 $0.39 9,984
18/11/2024 $0.40 $0.41 $0.39 $0.39 5,614

Market data

Select a section